Adecoagro SA【AGRO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.2	-9.55414012739	12.56	12.93	11.36	699057	12.30987598	CS
4	-1.94	-14.5864661654	13.3	13.8588	11.36	803953	12.96409786	CS
12	0.68	6.3670411985	10.68	15.89	10.655	1562995	13.71408005	CS
26	2.86	33.6470588235	8.5	15.89	6.89	1241266	11.56852971	CS
52	2.24	24.5614035088	9.12	15.89	6.89	849363	10.71233063	CS
156	2.29	25.2480705623	9.07	15.89	6.89	748829	10.586303	CS
260	-0.01	-0.0879507475814	11.37	15.89	6.78	816691	10.03452534	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	11.42	-0.69	-5.70	12.11	12.15	11.38	1353950
1780612800	12.11	-0.08	-0.66	12.12	12.32	11.9	475879
1780526400	12.19	-0.31	-2.48	12.54	12.75	12.19	376253
1780440000	12.5	-0.08	-0.64	12.58	12.93	12.302	782334
1780353600	12.58	0.45	3.71	12.34	12.72	12.26	724881
1780094400	12.13	-0.5	-3.96	12.56	12.59	12.07	1135937
1780008000	12.63	0.05	0.40	12.59	12.83	12.455	352813
1779921600	12.58	0.07	0.56	12.48	12.79	12.35	676231
1779835200	12.51	-0.3	-2.34	12.77	13.07	12.465	666485
1779489600	12.81	-0.81	-5.95	13.42	13.5	12.8	699035
1779403200	13.62	0.3	2.25	13.47	13.79	13.36	773386
1779316800	13.32	0	0.00	13.28	13.6	13.1	712607
1779230400	13.32	-0.14	-1.04	13.58	13.74	13.21	800819
1779144000	13.46	0.35	2.67	12.94	13.57	12.81	606020
1778884800	13.11	0.09	0.69	13.135	13.25	12.941	543712
1778798400	13.02	-0.63	-4.62	13.8	13.8588	13.01	909592
1778712000	13.65	0.58	4.44	13.23	13.81	12.85	1091223
1778625600	13.07	-0.42	-3.11	12.46	13.29	12.29	2430204
1778539200	13.49	0.36	2.74	13.35	13.65	13.15	945687
1778280000	13.13	-0.24	-1.80	13.3	13.36	13.08	572012
1778193600	13.37	-0.45	-3.26	13.56	13.56	12.92	1301322
1778107200	13.82	-0.42	-2.95	13.72	13.93	13.15	1301524
1778020800	14.24	-0.94	-6.19	14.98	15.1	14.22	1124822
1777934400	15.18	1.28	9.21	13.95	15.25	13.95	2548694
1777675200	13.9	-0.19	-1.35	14.05	14.315	13.5631	1068225
1777588800	14.09	-0.33	-2.29	14.42	14.42	13.84	1653835
1777502400	14.42	0.72	5.26	13.9	14.55	13.88	2109429
1777416000	13.7	0.65	4.98	13.12	13.8425	13.03	861097
1777329600	13.05	0.27	2.11	12.92	13.19	12.71	735293
1777070400	12.78	-0.49	-3.69	13.25	13.48	12.5	1368033
1776984000	13.27	-0.33	-2.43	13.8	13.86	13.12	810867
1776897600	13.6	0.1	0.74	13.7	14.27	13.555	1643641
1776811200	13.5	0.78	6.13	12.75	13.72	12.47	1513858
1776724800	12.72	0.25	2.00	12.66	12.8999	12.455	1106296
1776465600	12.47	-0.85	-6.38	12.59	12.67	11.79	2389683
1776379200	13.32	0.01	0.08	13.1	13.52	13.09	1030047
1776292800	13.31	-0.25	-1.84	13.51	13.51	12.756	2444966
1776206400	13.56	-0.7	-4.91	14.21	14.21	13.51	1116599
1776120000	14.26	-0.12	-0.83	14.58	14.89	14.01	1211687
1775860800	14.38	0.32	2.28	14.06	14.38	13.9001	755442
1775774400	14.06	-0.21	-1.47	14.56	14.71	14.01	1529707
1775688000	14.27	-0.76	-5.06	13.87	14.45	13.6801	2551313
1775601600	15.03	-0.17	-1.12	14.82	15.4	14.77	1042309
1775515200	15.2	-0.02	-0.13	15.33	15.7799	15.07	1036131
1775169600	15.22	0.39	2.63	15.24	15.73	14.78	1253325
1775083200	14.83	-0.19	-1.26	14.8	14.98	14.45	1787505
1774996800	15.02	-0.23	-1.51	14.69	15.89	14.5417	2718269
1774910400	15.25	1.2	8.54	14.6	15.545	14.6	3438932
1774651200	14.05	0.2	1.44	13.91	14.47	13.78	2062187
1774564800	13.85	-0.85	-5.78	14.65	14.95	13.815	1745505
1774478400	14.7	0.73	5.23	13.75	14.82	13.47	3155293
1774392000	13.97	0.78	5.91	13.29	14.01	13.09	2101653
1774305600	13.19	-0.92	-6.52	13.77	13.898	13.08	2266734
1774046400	14.11	-0.5	-3.42	14.37	14.87	13.71	3165799
1773960000	14.61	0.98	7.19	13.54	14.76	13.41	4390207
1773873600	13.63	1.18	9.48	12.61	14.34	12.48	5806078
1773787200	12.45	1.55	14.22	11.62	12.85	11.475	4530873
1773700800	10.9	0.08	0.74	10.9	11.19	10.8	1706641
1773441600	10.82	0.22	2.08	10.68	11	10.655	994776
1773355200	10.6	0.26	2.51	10.45	10.66	9.83	3180077
1773268800	10.34	0.13	1.27	10.1	10.36	10.04	2111614
1773182400	10.21	0.22	2.20	10.01	10.4275	9.82	3187235
1773096000	9.99	-0.17	-1.67	10.68	10.705	9.955	2386437